Historical Stock Prices

PAY 
$19.05
*  
0.08
0.42%
Get PAY Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-JUL-2015 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 19.11 19.25 18.89 19.05 1,663,524
07/21/2016 19.05 19.34 19.05 19.13 2,010,550
07/20/2016 18.9 19.12 18.85 19.04 2,151,861
07/19/2016 18.84 19.135 18.665 18.78 1,094,822
07/18/2016 18.8 18.99 18.7 18.84 1,604,634
07/15/2016 18.7 18.85 18.505 18.7 2,195,790
07/14/2016 18.95 19.0182 18.55 18.6 2,890,059
07/13/2016 19.15 19.18 18.56 18.72 2,371,212
07/12/2016 18.83 19.2069 18.81 19.04 1,305,397
07/11/2016 18.75 19.03 18.56 18.66 1,722,678
07/08/2016 18.3 18.6128 18.2 18.58 2,055,981
07/07/2016 18.09 18.46 17.88 18.07 1,540,497
07/06/2016 17.85 18.14 17.73 17.99 2,314,006
07/05/2016 18.25 18.2934 17.76 18.01 2,791,807
07/01/2016 18.45 18.75 18.395 18.56 4,022,725
06/30/2016 17.9 18.55 17.76 18.54 4,377,178
06/29/2016 17.5 18.01 17.23 17.9 3,248,235
06/28/2016 17.29 17.59 17.1 17.33 2,257,129
06/27/2016 18 18 16.99 17.06 3,506,858
06/24/2016 18.61 18.89 18.12 18.12 3,891,330
06/23/2016 19.54 19.64 19.25 19.5 3,084,044
06/22/2016 18.55 19.66 18.45 19.34 7,186,392
06/21/2016 18.85 19 18.46 18.55 2,902,537
06/20/2016 19.03 19.28 18.78 18.81 2,584,081
06/17/2016 18.98 19.0699 18.7501 18.78 3,012,684
06/16/2016 19 19.24 18.54 19 4,031,038
06/15/2016 19.39 19.39 19.08 19.14 3,078,600
06/14/2016 19.07 19.36 19.05 19.3 3,828,532
06/13/2016 19.64 19.89 19.06 19.14 4,279,104
06/10/2016 20.73 20.79 19.56 19.66 9,033,189
06/09/2016 21.26 21.4376 20.72 20.98 8,321,223
06/08/2016 19.9 22.25 19.71 21.27 38,866,320
06/07/2016 28.02 28.24 27.71 28.23 4,643,630
06/06/2016 27.25 27.92 27.22 27.86 1,835,129
06/03/2016 27.08 27.1625 26.56 27.14 1,298,099
06/02/2016 26.65 27.01 26.42 27.01 1,164,682
06/01/2016 26.27 26.72 26.02 26.71 1,625,548
05/31/2016 26.71 26.7899 26.32 26.4 954,821
05/27/2016 25.96 26.78 25.96 26.68 2,614,862
05/26/2016 26.28 26.29 25.85 25.98 2,646,555
05/25/2016 26.82 26.91 26.24 26.28 1,930,395
05/24/2016 26.56 26.93 26.52 26.76 1,288,341
05/23/2016 26.16 26.71 26.07 26.49 1,199,343
05/20/2016 25.78 26.31 25.78 26.15 1,656,999
05/19/2016 26.28 26.45 25.48 25.68 1,581,705
05/18/2016 26.28 26.91 26.28 26.42 1,646,358
05/17/2016 26.32 26.7699 26.16 26.34 1,190,516
05/16/2016 26.08 26.545 26.04 26.27 976,548
05/13/2016 26.12 26.39 25.85 26 1,232,452
05/12/2016 27 27 25.92 26.18 2,026,234
05/11/2016 26.78 27.05 26.59 26.83 1,843,444
05/10/2016 26.73 26.9 26.56 26.79 1,380,593
05/09/2016 27.05 27.14 26.645 26.7 1,266,704
05/06/2016 26.94 27.2 26.795 27.05 739,218
05/05/2016 27.49 27.5 26.92 27.12 1,250,753
05/04/2016 27.93 28.07 27.24 27.31 1,506,313
05/03/2016 28.05 28.14 27.7599 28.07 870,870
05/02/2016 28.47 28.63 28.07 28.38 724,873
04/29/2016 28.81 28.865 28.09 28.46 852,928
04/28/2016 28.96 29.25 28.77 28.9 711,258
04/27/2016 29.24 29.33 28.99 29.21 652,173
04/26/2016 29.15 29.53 28.97 29.24 864,339
04/25/2016 29.47 29.6 28.8 29.11 1,259,904
04/22/2016 29.26 29.73 29.23 29.6 949,968
04/21/2016 29.43 29.51 29.12 29.36 1,054,048
04/20/2016 29.17 29.66 28.9 29.36 1,029,609
04/19/2016 28.68 29.315 28.55 29.24 1,427,767
04/18/2016 28.1 28.68 28.02 28.57 814,173
04/15/2016 28.37 28.55 28.06 28.27 996,695
04/14/2016 28.4 28.4799 28 28.37 777,120
04/13/2016 28.09 28.6 27.76 28.35 1,224,086
04/12/2016 27.95 27.97 27.3 27.87 1,187,466
04/11/2016 28.23 28.62 27.93 27.97 1,215,178
04/08/2016 28.02 28.16 27.77 28.09 1,167,176
04/07/2016 28.1 28.11 27.37 27.68 893,652
04/06/2016 27.86 28.25 27.71 28.23 1,040,849
04/05/2016 27.5 28.055 27.42 27.76 1,052,608
04/04/2016 28.12 28.55 27.765 27.78 976,908
04/01/2016 27.98 28.21 27.62 28.2 1,123,951
03/31/2016 28.24 28.5 28.1 28.24 1,300,275
03/30/2016 28.43 28.52 28 28.2 678,641
03/29/2016 27.62 28.42 27.39 28.32 1,206,146
03/28/2016 27.93 28.05 27.66 27.75 793,057
03/24/2016 27.76 28.0777 27.6 27.88 816,996
03/23/2016 28.25 28.26 27.87 28.06 1,198,174
03/22/2016 28.24 28.63 28.18 28.29 1,702,183
03/21/2016 28.51 28.67 28.06 28.32 1,745,109
03/18/2016 28.43 28.97 28.29 28.48 2,639,452
03/17/2016 28.27 28.71 28.06 28.46 2,683,911
03/16/2016 27.39 28.42 27.15 28.3 1,848,270
03/15/2016 27.79 27.79 27.13 27.42 1,188,448
03/14/2016 28.23 28.43 27.7101 28 1,654,471
03/11/2016 27 28.83 27 28.2 3,434,540
03/10/2016 26.37 26.87 25.77 26.56 2,719,748
03/09/2016 26.05 26.38 25.61 26.36 1,494,278
03/08/2016 25.92 26.24 25.56 25.99 1,967,391
03/07/2016 25.64 26.33 25.27 26.32 1,518,865
03/04/2016 25.21 25.975 24.95 25.81 1,451,191
03/03/2016 24.82 25.3 24.8 25.16 990,380
03/02/2016 24.76 24.96 24.52 24.81 857,209
03/01/2016 24.12 24.87 24 24.81 768,954
02/29/2016 23.97 24.32 23.86 23.89 704,605
02/26/2016 23.7 24.105 23.68 24.02 628,099
02/25/2016 23.78 23.8133 23.385 23.61 678,104
02/24/2016 23.3 23.835 22.98 23.79 789,939
02/23/2016 23.54 24.07 23.45 23.57 1,177,253
02/22/2016 23.5 23.97 23.48 23.66 1,200,717
02/19/2016 22.88 23.28 22.4 23.26 2,099,258
02/18/2016 22.73 23.43 22.62 23.19 1,567,571
02/17/2016 22.33 22.825 22.31 22.59 1,156,772
02/16/2016 21.45 22.27 21.3798 22.2 1,229,563
02/12/2016 20.83 21.33 20.8 21.16 806,175
02/11/2016 20.39 20.927 20.14 20.65 1,451,027
02/10/2016 20.86 21.43 20.54 20.68 1,953,039
02/09/2016 21.38 21.72 20.53 20.71 1,162,465
02/08/2016 21.7 21.85 20.95 21.74 1,574,727
02/05/2016 22.74 22.92 21.91 22.04 1,153,563
02/04/2016 22.94 23.43 22.57 22.86 1,353,408
02/03/2016 22.73 23.35 22.03 23.16 1,296,148
02/02/2016 23.06 23.06 22.31 22.46 1,207,481
02/01/2016 23.17 23.64 22.7 23.42 2,083,811
01/29/2016 22.38 23.41 22.38 23.39 1,339,315
01/28/2016 22.86 22.86 22.18 22.32 828,761
01/27/2016 23.07 23.15 22.42 22.5 846,743
01/26/2016 22.81 23.4 22.655 23.26 855,494
01/25/2016 23.45 23.54 22.71 22.75 965,622
01/22/2016 23.54 23.94 23.28 23.58 1,273,416
01/21/2016 22.53 23.39 22.23 23.09 1,636,853
01/20/2016 22.01 22.99 21.33 22.52 2,126,490
01/19/2016 22.83 23.02 22.135 22.42 2,406,135
01/15/2016 22.95 23.15 22.02 22.47 2,088,496
01/14/2016 23.44 23.91 22.88 23.64 1,741,324
01/13/2016 24.31 24.49 23.19 23.27 1,214,000
01/12/2016 24.75 24.8798 23.77 24.13 1,319,125
01/11/2016 24.83 25 24.11 24.37 1,232,909
01/08/2016 25.66 25.7 24.71 24.75 1,358,578
01/07/2016 26.15 26.44 25.4 25.4 1,391,892
01/06/2016 26.55 27.14 26.54 26.82 1,472,891
01/05/2016 27.73 27.96 26.95 26.99 1,673,178
01/04/2016 27.56 27.88 27.31 27.84 1,812,697
12/31/2015 28.4 28.53 28.01 28.02 1,017,692
12/30/2015 28.55 28.9 28.46 28.5 838,500
12/29/2015 28.68 28.975 28.5401 28.69 909,977
12/28/2015 28.82 28.86 28.3001 28.55 973,898
12/24/2015 28.68 29.13 28.67 28.94 558,933
12/23/2015 28.4 28.96 28.2301 28.74 1,662,018
12/22/2015 27.58 28.38 27.55 28.26 2,098,243
12/21/2015 27.39 27.66 27.27 27.55 2,093,842
12/18/2015 26.81 27.4 26.74 27.18 3,028,601
12/17/2015 26.45 27.25 26.33 26.96 1,677,811
12/16/2015 26.51 26.86 25.97 26.38 1,337,396
12/15/2015 25.41 26.61 24.52 26.49 5,047,639
12/14/2015 26.43 26.68 25.81 26.43 1,703,447
12/11/2015 26.89 27.21 26.29 26.43 1,257,548
12/10/2015 26.89 27.36 26.72 27.03 1,054,262
12/09/2015 26.92 27.49 26.72 26.96 1,559,587
12/08/2015 26.89 27.34 26.72 27.01 1,666,327
12/07/2015 27.93 28 26.96 27.2 1,516,937
12/04/2015 27.4 28.26 27.25 28.18 996,192
12/03/2015 28.05 28.2 27.26 27.4 842,585
12/02/2015 28.4 28.4998 27.92 27.98 622,961
12/01/2015 28.77 28.85 28.2475 28.49 882,321
11/30/2015 28.62 28.95 28.59 28.68 896,409
11/27/2015 28.76 28.93 28.51 28.79 346,331
11/25/2015 28.65 28.92 28.4 28.76 896,278
11/24/2015 28.26 28.64 28.09 28.54 1,412,225
11/23/2015 28.69 28.75 28.3309 28.5 1,064,596
11/20/2015 28.22 28.805 28.21 28.62 2,081,667
11/19/2015 28.41 28.51 27.9807 28.06 1,046,370
11/18/2015 28.28 28.56 28.2 28.49 1,351,960
11/17/2015 28.62 28.8312 28.1 28.21 1,137,949
11/16/2015 28.38 28.78 28.28 28.6 813,109
11/13/2015 28.74 28.96 28.29 28.45 769,183
11/12/2015 29.55 29.69 28.88 28.92 627,489
11/11/2015 29.84 29.91 29.393 29.74 1,015,811
11/10/2015 30.14 30.21 29.46 29.72 1,043,739
11/09/2015 30.92 31.04 29.96 30.27 913,398
11/06/2015 30.59 31.085 30.4 31.03 596,963
11/05/2015 30.81 31.1 30.49 30.63 518,816
11/04/2015 31.11 31.24 30.77 30.86 811,619
11/03/2015 30.4 31.22 30.27 31.11 1,176,052
11/02/2015 30.17 30.7 30.05 30.5 797,692
10/30/2015 30.25 30.38 29.95 30.14 1,092,142
10/29/2015 30.5 30.78 29.88 30.12 1,137,407
10/28/2015 29.28 30.76 29.195 30.69 1,315,201
10/27/2015 29.35 29.59 28.98 29.25 1,017,751
10/26/2015 30.23 30.38 29.37 29.45 1,578,038
10/23/2015 30.13 30.41 29.83 30.27 1,395,288
10/22/2015 29.57 30.0817 29.42 29.81 1,256,508
10/21/2015 30.09 30.18 29.245 29.33 1,412,946
10/20/2015 30.35 30.53 29.74 29.97 1,318,753
10/19/2015 30.13 30.84 30.02 30.46 957,850
10/16/2015 30.66 30.7 29.905 30.26 1,075,962
10/15/2015 30.16 30.68 29.98 30.51 1,280,431
10/14/2015 29.87 30.42 29.66 30.05 1,008,058
10/13/2015 29.8 30.39 29.74 29.84 934,445
10/12/2015 30.44 30.53 29.8 29.99 895,219
10/09/2015 30.22 30.53 29.85 30.47 1,444,477
10/08/2015 29.39 30.31 29.27 30.21 1,490,179
10/07/2015 29.26 29.55 28.71 28.91 1,746,500
10/06/2015 29.3 29.57 29.04 29.08 1,008,341
10/05/2015 28.55 29.34 28.51 29.13 1,687,607
10/02/2015 26.82 28.26 26.79 28.24 1,675,047
10/01/2015 27.65 27.92 27.11 27.34 1,961,473
09/30/2015 27.84 28.29 27.295 27.73 1,941,133
09/29/2015 26.46 27.011 26.39 26.88 1,953,344
09/28/2015 26.4 27 26.06 26.49 2,395,751
09/25/2015 27.08 27.16 26.05 26.2 1,595,355
09/24/2015 26.71 26.82 26.17 26.77 1,512,610
09/23/2015 27.12 27.36 26.635 26.81 1,877,964
09/22/2015 27.51 27.55 26.825 27.1 1,225,356
09/21/2015 27.82 28.32 27.79 27.9 1,294,014
09/18/2015 28.5 28.58 27.64 27.79 2,072,270
09/17/2015 29.15 29.47 28.85 28.95 1,286,577
09/16/2015 29.49 29.62 29.18 29.19 1,260,965
09/15/2015 29.09 29.55 29.01 29.44 892,589
09/14/2015 29.58 29.58 28.935 29.12 790,639
09/11/2015 29.37 29.61 29.17 29.42 1,374,122
09/10/2015 29.53 30.29 29.53 29.72 935,451
09/09/2015 30.99 31 29.725 29.79 1,360,333
09/08/2015 30.06 30.635 29.8 30.56 1,825,788
09/04/2015 30.12 31.01 29.54 29.58 4,182,344
09/03/2015 31.12 31.38 30.7 31.05 2,366,130
09/02/2015 30.6 30.88 30.11 30.87 1,374,031
09/01/2015 30.49 30.95 29.89 30.03 1,793,106
08/31/2015 31.47 31.81 31 31.24 1,410,315
08/28/2015 31.21 31.99 31.11 31.76 904,586
08/27/2015 30.82 31.385 30.6201 31.36 1,502,565
08/26/2015 30.1 30.53 29.445 30.44 1,399,345
08/25/2015 30.65 30.77 29.45 29.45 1,904,509
08/24/2015 28.41 30.3199 27.9 29.15 1,854,704
08/21/2015 31.19 31.61 30.19 30.32 1,704,717
08/20/2015 32.56 32.61 31.58 31.61 823,353
08/19/2015 33.08 33.23 32.64 32.89 818,162
08/18/2015 33.27 33.46 33.1 33.31 545,927
08/17/2015 32.3 33.36 32.16 33.34 1,488,424
08/14/2015 32.01 32.5 31.8701 32.44 638,458
08/13/2015 32.37 32.42 31.92 31.99 838,183
08/12/2015 31.99 32.32 31.48 32.29 1,544,808
08/11/2015 32.6 32.89 32.12 32.3 746,798
08/10/2015 32.43 33.09 32.31 32.92 664,339
08/07/2015 32.42 32.64 32.045 32.23 739,906
08/06/2015 32.93 33.21 32.385 32.5 836,911
08/05/2015 32.79 33.33 32.79 32.96 1,002,610
08/04/2015 32.31 32.91 32.31 32.58 1,112,997
08/03/2015 32.13 32.54 31.98 32.39 1,137,294
07/31/2015 32.1 32.34 31.94 32.18 965,589
07/30/2015 32.36 32.55 31.93 31.99 1,272,172
07/29/2015 31.95 32.75 31.95 32.48 1,211,206
07/28/2015 31.81 31.93 31.25 31.81 1,569,027
07/27/2015 32.11 32.23 31.7 31.8 1,010,694
07/24/2015 33 33.07 32.2 32.33 655,624
07/23/2015 33.19 33.48 32.88 32.9 761,483
07/22/2015 33.2 33.31 32.63 33.02 999,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?